KissMeData/102710/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160756	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18740	-10	5	-0.05	893787250	48188	163.22	18630	18920	18480	24350	13130	18750	18547.87	11.11	0	-97	19270	19010	18780	18520	18290	18895	18405	71	5600	500	13870	10	1	14287836	2678	5.72	0.71	12	0.34	3276.00	26565.00	27200	20230630	-31.10	18480	20231031	1.41	27200	-31.10	20230630	18480	1.41	20231031	27200	-31.10	20230630	18480	1.41	20231031	2.22	N	102710	500	71 억		1587733	N	N	2	N	00	N
3	20231031	150804	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18500	-250	5	-1.33	768865840	41464	140.45	18630	18920	18480	24350	13130	18750	18542.97	11.11	0	-2219	19270	19010	18780	18520	18290	18895	18405	71	5600	500	13870	10	1	14287836	2643	5.65	0.70	12	0.29	3276.00	26565.00	27200	20230630	-31.99	18480	20231031	0.11	27200	-31.99	20230630	18480	0.11	20231031	27200	-31.99	20230630	18480	0.11	20231031	2.22	N	102710	500	71 억		1587733	N	N	4	N	00	N
4	20231031	140810	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18510	-240	5	-1.28	475363180	25601	86.72	18630	18920	18480	24350	13130	18750	18568.15	11.11	0	-5364	19270	19010	18780	18520	18290	18895	18405	71	5600	500	13870	10	1	14287836	2645	5.65	0.70	12	0.18	3276.00	26565.00	27200	20230630	-31.95	18480	20231031	0.16	27200	-31.95	20230630	18480	0.16	20231031	27200	-31.95	20230630	18480	0.16	20231031	2.22	N	102710	500	71 억		1587733	N	N	4	N	00	N
5	20231031	130803	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18560	-190	5	-1.01	397657740	21403	72.50	18630	18920	18480	24350	13130	18750	18579.53	11.11	0	-5444	19270	19010	18780	18520	18290	18895	18405	71	5600	500	13870	10	1	14287836	2652	5.67	0.70	12	0.15	3276.00	26565.00	27200	20230630	-31.76	18480	20231031	0.43	27200	-31.76	20230630	18480	0.43	20231031	27200	-31.76	20230630	18480	0.43	20231031	2.22	N	102710	500	71 억		1587733	N	N	4	N	00	N
6	20231031	120802	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18570	-180	5	-0.96	324745970	17469	59.17	18630	18920	18480	24350	13130	18750	18589.84	11.11	0	-4706	19270	19010	18780	18520	18290	18895	18405	71	5600	500	13870	10	1	14287836	2653	5.67	0.70	12	0.12	3276.00	26565.00	27200	20230630	-31.73	18480	20231031	0.49	27200	-31.73	20230630	18480	0.49	20231031	27200	-31.73	20230630	18480	0.49	20231031	2.22	N	102710	500	71 억		1587733	N	N	4	N	00	N
7	20231031	110824	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18560	-190	5	-1.01	314243310	16904	57.26	18630	18920	18480	24350	13130	18750	18589.88	11.11	0	-4721	19270	19010	18780	18520	18290	18895	18405	71	5600	500	13870	10	1	14287836	2652	5.67	0.70	12	0.12	3276.00	26565.00	27200	20230630	-31.76	18480	20231031	0.43	27200	-31.76	20230630	18480	0.43	20231031	27200	-31.76	20230630	18480	0.43	20231031	2.22	N	102710	500	71 억		1587733	N	N	4	N	00	N
8	20231031	100810	57	100.00	KOSDAQ		화학	N	N	N	N		N	18510	-240	5	-1.28	170665540	9146	30.98	18630	18920	18510	24350	13130	18750	18660.13	11.11	0	-3484	19270	19010	18780	18520	18290	18895	18405	71	5600	500	13870	10	1	14287836	2645	5.65	0.70	12	0.06	3276.00	26565.00	27200	20230630	-31.95	18500	20231010	0.05	27200	-31.95	20230630	18500	0.05	20231010	27200	-31.95	20230630	18500	0.05	20231010	2.22	N	102710	500	71 억		1587733	N	N	4	N	00	N
9	20231031	090809	57	100.00	KOSDAQ		화학	N	N	N	N		N	18870	120	2	0.64	45160810	2418	8.19	18630	18920	18630	24350	13130	18750	18676.93	11.11	0	513	19270	19010	18780	18520	18290	18895	18405	71	5600	500	13870	10	1	14287836	2696	5.76	0.71	12	0.02	3276.00	26565.00	27200	20230630	-30.62	18500	20231010	2.00	27200	-30.62	20230630	18500	2.00	20231010	27200	-30.62	20230630	18500	2.00	20231010	2.22	N	102710	500	71 억		1587733	N	N	4	N	00	N
10	20231030	160755	57	100.00	KOSDAQ		화학	N	N	N	N		N	18750	-80	5	-0.42	551792720	29499	167.47	18960	19040	18550	24450	13190	18830	18705.20	11.13	0	2079	19263	19046	18913	18696	18563	18980	18630	71	5620	500	13930	10	1	14287836	2679	5.72	0.71	12	0.21	3276.00	26565.00	27200	20230630	-31.07	18500	20231010	1.35	27200	-31.07	20230630	18500	1.35	20231010	27200	-31.07	20230630	18500	1.35	20231010	2.26	N	102710	500	71 억		1590191	N	N	4	N	00	N
11	20231030	150739	57	100.00	KOSDAQ		화학	N	N	N	N		N	18590	-240	5	-1.27	490051270	26213	148.82	18960	19040	18550	24450	13190	18830	18694.71	11.13	0	1146	19263	19046	18913	18696	18563	18980	18630	71	5620	500	13930	10	1	14287836	2656	5.67	0.70	12	0.18	3276.00	26565.00	27200	20230630	-31.65	18500	20231010	0.49	27200	-31.65	20230630	18500	0.49	20231010	27200	-31.65	20230630	18500	0.49	20231010	2.26	N	102710	500	71 억		1590191	N	N	8	N	00	N
12	20231030	140737	57	100.00	KOSDAQ		화학	N	N	N	N		N	18550	-280	5	-1.49	316292810	16861	95.72	18960	19040	18550	24450	13190	18830	18758.63	11.13	0	-1327	19263	19046	18913	18696	18563	18980	18630	71	5620	500	13930	10	1	14287836	2650	5.66	0.70	12	0.12	3276.00	26565.00	27200	20230630	-31.80	18500	20231010	0.27	27200	-31.80	20230630	18500	0.27	20231010	27200	-31.80	20230630	18500	0.27	20231010	2.26	N	102710	500	71 억		1590191	N	N	8	N	00	N
13	20231030	130739	57	100.00	KOSDAQ		화학	N	N	N	N		N	18760	-70	5	-0.37	187491160	9950	56.49	18960	19040	18710	24450	13190	18830	18843.40	11.13	0	365	19263	19046	18913	18696	18563	18980	18630	71	5620	500	13930	10	1	14287836	2680	5.73	0.71	12	0.07	3276.00	26565.00	27200	20230630	-31.03	18500	20231010	1.41	27200	-31.03	20230630	18500	1.41	20231010	27200	-31.03	20230630	18500	1.41	20231010	2.26	N	102710	500	71 억		1590191	N	N	8	N	00	N
14	20231030	120734	57	100.00	KOSDAQ		화학	N	N	N	N		N	18880	50	2	0.27	135627710	7199	40.87	18960	19040	18710	24450	13190	18830	18839.87	11.13	0	102	19263	19046	18913	18696	18563	18980	18630	71	5620	500	13930	10	1	14287836	2698	5.76	0.71	12	0.05	3276.00	26565.00	27200	20230630	-30.59	18500	20231010	2.05	27200	-30.59	20230630	18500	2.05	20231010	27200	-30.59	20230630	18500	2.05	20231010	2.26	N	102710	500	71 억		1590191	N	N	8	N	00	N
15	20231030	110735	57	100.00	KOSDAQ		화학	N	N	N	N		N	18880	50	2	0.27	126756360	6730	38.21	18960	19040	18710	24450	13190	18830	18834.56	11.13	0	206	19263	19046	18913	18696	18563	18980	18630	71	5620	500	13930	10	1	14287836	2698	5.76	0.71	12	0.05	3276.00	26565.00	27200	20230630	-30.59	18500	20231010	2.05	27200	-30.59	20230630	18500	2.05	20231010	27200	-30.59	20230630	18500	2.05	20231010	2.26	N	102710	500	71 억		1590191	N	N	8	N	00	N
16	20231030	100734	57	100.00	KOSDAQ		화학	N	N	N	N		N	18840	10	2	0.05	76481940	4069	23.10	18960	18960	18710	24450	13190	18830	18795.83	11.13	0	-40	19263	19046	18913	18696	18563	18980	18630	71	5620	500	13930	10	1	14287836	2692	5.75	0.71	12	0.03	3276.00	26565.00	27200	20230630	-30.74	18500	20231010	1.84	27200	-30.74	20230630	18500	1.84	20231010	27200	-30.74	20230630	18500	1.84	20231010	2.26	N	102710	500	71 억		1590191	N	N	8	N	00	N
17	20231030	090730	57	100.00	KOSDAQ		화학	N	N	N	N		N	18820	-10	5	-0.05	3556760	188	1.07	18960	18960	18820	24450	13190	18830	18951.16	11.13	0	-30	19263	19046	18913	18696	18563	18980	18630	71	5620	500	13930	10	1	14287836	2689	5.74	0.71	12	0.00	3276.00	26565.00	27200	20230630	-30.81	18500	20231010	1.73	27200	-30.81	20230630	18500	1.73	20231010	27200	-30.81	20230630	18500	1.73	20231010	2.26	N	102710	500	71 억		1590191	N	N	8	N	00	N
18	20231027	160701	57	100.00	KOSDAQ		화학	N	N	N	N		N	18830	-100	5	-0.53	328890750	17413	36.12	18950	19130	18780	24600	13260	18930	18887.49	11.09	0	146	19143	19036	18893	18786	18643	18965	18715	71	5670	500	14000	10	1	14287836	2690	5.75	0.71	12	0.12	3276.00	26565.00	27200	20230630	-30.77	18500	20231010	1.78	27200	-30.77	20230630	18500	1.78	20231010	27200	-30.77	20230630	18500	1.78	20231010	2.25	N	102710	500	71 억		1584915	N	N	8	N	00	N
19	20231027	150733	57	100.00	KOSDAQ		화학	N	N	N	N		N	18800	-130	5	-0.69	273165370	14451	29.98	18950	19130	18780	24600	13260	18930	18902.75	11.09	0	365	19143	19036	18893	18786	18643	18965	18715	71	5670	500	14000	10	1	14287836	2686	5.74	0.71	12	0.10	3276.00	26565.00	27200	20230630	-30.88	18500	20231010	1.62	27200	-30.88	20230630	18500	1.62	20231010	27200	-30.88	20230630	18500	1.62	20231010	2.25	N	102710	500	71 억		1584915	N	N	3	N	00	N
20	20231027	140731	57	100.00	KOSDAQ		화학	N	N	N	N		N	18850	-80	5	-0.42	226376410	11964	24.82	18950	19130	18780	24600	13260	18930	18921.42	11.09	0	270	19143	19036	18893	18786	18643	18965	18715	71	5670	500	14000	10	1	14287836	2693	5.75	0.71	12	0.08	3276.00	26565.00	27200	20230630	-30.70	18500	20231010	1.89	27200	-30.70	20230630	18500	1.89	20231010	27200	-30.70	20230630	18500	1.89	20231010	2.25	N	102710	500	71 억		1584915	N	N	3	N	00	N
21	20231027	130722	57	100.00	KOSDAQ		화학	N	N	N	N		N	18900	-30	5	-0.16	203894720	10771	22.34	18950	19130	18780	24600	13260	18930	18929.97	11.09	0	774	19143	19036	18893	18786	18643	18965	18715	71	5670	500	14000	10	1	14287836	2700	5.77	0.71	12	0.08	3276.00	26565.00	27200	20230630	-30.51	18500	20231010	2.16	27200	-30.51	20230630	18500	2.16	20231010	27200	-30.51	20230630	18500	2.16	20231010	2.25	N	102710	500	71 억		1584915	N	N	3	N	00	N
22	20231027	120735	57	100.00	KOSDAQ		화학	N	N	N	N		N	19060	130	2	0.69	154487030	8165	16.94	18950	19130	18780	24600	13260	18930	18920.56	11.09	0	1578	19143	19036	18893	18786	18643	18965	18715	71	5670	500	14000	10	1	14287836	2723	5.82	0.72	12	0.06	3276.00	26565.00	27200	20230630	-29.93	18500	20231010	3.03	27200	-29.93	20230630	18500	3.03	20231010	27200	-29.93	20230630	18500	3.03	20231010	2.25	N	102710	500	71 억		1584915	N	N	3	N	00	N
23	20231027	110740	57	100.00	KOSDAQ		화학	N	N	N	N		N	18940	10	2	0.05	139595840	7383	15.31	18950	19130	18780	24600	13260	18930	18907.54	11.09	0	1518	19143	19036	18893	18786	18643	18965	18715	71	5670	500	14000	10	1	14287836	2706	5.78	0.71	12	0.05	3276.00	26565.00	27200	20230630	-30.37	18500	20231010	2.38	27200	-30.37	20230630	18500	2.38	20231010	27200	-30.37	20230630	18500	2.38	20231010	2.25	N	102710	500	71 억		1584915	N	N	3	N	00	N
24	20231027	100731	57	100.00	KOSDAQ		화학	N	N	N	N		N	18870	-60	5	-0.32	93541150	4952	10.27	18950	19130	18780	24600	13260	18930	18889.02	11.09	0	168	19143	19036	18893	18786	18643	18965	18715	71	5670	500	14000	10	1	14287836	2696	5.76	0.71	12	0.03	3276.00	26565.00	27200	20230630	-30.62	18500	20231010	2.00	27200	-30.62	20230630	18500	2.00	20231010	27200	-30.62	20230630	18500	2.00	20231010	2.25	N	102710	500	71 억		1584915	N	N	3	N	00	N
25	20231027	090728	57	100.00	KOSDAQ		화학	N	N	N	N		N	19130	200	2	1.06	11145950	587	1.22	18950	19130	18950	24600	13260	18930	18995.34	11.09	0	33	19143	19036	18893	18786	18643	18965	18715	71	5670	500	14000	10	1	14287836	2733	5.84	0.72	12	0.00	3276.00	26565.00	27200	20230630	-29.67	18500	20231010	3.41	27200	-29.67	20230630	18500	3.41	20231010	27200	-29.67	20230630	18500	3.41	20231010	2.25	N	102710	500	71 억		1584915	N	N	3	N	00	N
26	20231026	160720	57	100.00	KOSDAQ		화학	N	N	N	N		N	18930	-570	5	-2.92	907563010	48188	144.18	18950	19000	18750	25350	13650	19500	18833.74	11.10	0	-4539	20180	19840	19490	19150	18800	19665	18975	71	5850	500	14430	10	1	14287836	2705	5.78	0.71	12	0.34	3276.00	26565.00	27200	20230630	-30.40	18500	20231010	2.32	27200	-30.40	20230630	18500	2.32	20231010	27200	-30.40	20230630	18500	2.32	20231010	2.25	N	102710	500	71 억		1585679	N	N	3	N	00	N
27	20231026	150720	57	100.00	KOSDAQ		화학	N	N	N	N		N	18850	-650	5	-3.33	852630340	45280	135.48	18950	19000	18750	25350	13650	19500	18830.18	11.10	0	-3943	20180	19840	19490	19150	18800	19665	18975	71	5850	500	14430	10	1	14287836	2693	5.75	0.71	12	0.32	3276.00	26565.00	27200	20230630	-30.70	18500	20231010	1.89	27200	-30.70	20230630	18500	1.89	20231010	27200	-30.70	20230630	18500	1.89	20231010	2.25	N	102710	500	71 억		1585679	N	N	5	N	00	N
28	20231026	140723	57	100.00	KOSDAQ		화학	N	N	N	N		N	18880	-620	5	-3.18	755136920	40106	120.00	18950	19000	18750	25350	13650	19500	18828.53	11.10	0	-4386	20180	19840	19490	19150	18800	19665	18975	71	5850	500	14430	10	1	14287836	2698	5.76	0.71	12	0.28	3276.00	26565.00	27200	20230630	-30.59	18500	20231010	2.05	27200	-30.59	20230630	18500	2.05	20231010	27200	-30.59	20230630	18500	2.05	20231010	2.25	N	102710	500	71 억		1585679	N	N	5	N	00	N
29	20231026	130721	57	100.00	KOSDAQ		화학	N	N	N	N		N	18830	-670	5	-3.44	633907450	33665	100.73	18950	19000	18750	25350	13650	19500	18829.87	11.10	0	-4382	20180	19840	19490	19150	18800	19665	18975	71	5850	500	14430	10	1	14287836	2690	5.75	0.71	12	0.24	3276.00	26565.00	27200	20230630	-30.77	18500	20231010	1.78	27200	-30.77	20230630	18500	1.78	20231010	27200	-30.77	20230630	18500	1.78	20231010	2.25	N	102710	500	71 억		1585679	N	N	5	N	00	N
30	20231026	120718	57	100.00	KOSDAQ		화학	N	N	N	N		N	18840	-660	5	-3.38	408183580	21665	64.82	18950	19000	18750	25350	13650	19500	18840.69	11.10	0	-5598	20180	19840	19490	19150	18800	19665	18975	71	5850	500	14430	10	1	14287836	2692	5.75	0.71	12	0.15	3276.00	26565.00	27200	20230630	-30.74	18500	20231010	1.84	27200	-30.74	20230630	18500	1.84	20231010	27200	-30.74	20230630	18500	1.84	20231010	2.25	N	102710	500	71 억		1585679	N	N	5	N	00	N
31	20231026	110726	57	100.00	KOSDAQ		화학	N	N	N	N		N	18830	-670	5	-3.44	331915450	17611	52.69	18950	19000	18750	25350	13650	19500	18847.05	11.10	0	-5502	20180	19840	19490	19150	18800	19665	18975	71	5850	500	14430	10	1	14287836	2690	5.75	0.71	12	0.12	3276.00	26565.00	27200	20230630	-30.77	18500	20231010	1.78	27200	-30.77	20230630	18500	1.78	20231010	27200	-30.77	20230630	18500	1.78	20231010	2.25	N	102710	500	71 억		1585679	N	N	5	N	00	N
32	20231026	100724	57	100.00	KOSDAQ		화학	N	N	N	N		N	18780	-720	5	-3.69	280052400	14854	44.45	18950	19000	18750	25350	13650	19500	18853.67	11.10	0	-4996	20180	19840	19490	19150	18800	19665	18975	71	5850	500	14430	10	1	14287836	2683	5.73	0.71	12	0.10	3276.00	26565.00	27200	20230630	-30.96	18500	20231010	1.51	27200	-30.96	20230630	18500	1.51	20231010	27200	-30.96	20230630	18500	1.51	20231010	2.25	N	102710	500	71 억		1585679	N	N	5	N	00	N
33	20231026	090721	57	100.00	KOSDAQ		화학	N	N	N	N		N	18850	-650	5	-3.33	47569320	2518	7.53	18950	18960	18750	25350	13650	19500	18891.71	11.10	0	-1290	20180	19840	19490	19150	18800	19665	18975	71	5850	500	14430	10	1	14287836	2693	5.75	0.71	12	0.02	3276.00	26565.00	27200	20230630	-30.70	18500	20231010	1.89	27200	-30.70	20230630	18500	1.89	20231010	27200	-30.70	20230630	18500	1.89	20231010	2.25	N	102710	500	71 억		1585679	N	N	5	N	00	N
34	20231025	160724	57	100.00	KOSDAQ		화학	N	N	N	N		N	19500	-100	5	-0.51	648310160	33376	86.68	19800	19830	19140	25450	13720	19600	19424.44	11.10	0	1118	20133	19866	19563	19296	18993	20000	19430	71	5850	500	14500	10	1	14287836	2786	5.95	0.73	12	0.23	3276.00	26565.00	27200	20230630	-28.31	18500	20231010	5.41	27200	-28.31	20230630	18500	5.41	20231010	27200	-28.31	20230630	18500	5.41	20231010	2.27	N	102710	500	71 억		1586034	N	N	5	N	00	N
35	20231025	150723	57	100.00	KOSDAQ		화학	N	N	N	N		N	19540	-60	5	-0.31	554336230	28539	74.12	19800	19830	19140	25450	13720	19600	19423.81	11.10	0	-161	20133	19866	19563	19296	18993	20000	19430	71	5850	500	14500	10	1	14287836	2792	5.96	0.74	12	0.20	3276.00	26565.00	27200	20230630	-28.16	18500	20231010	5.62	27200	-28.16	20230630	18500	5.62	20231010	27200	-28.16	20230630	18500	5.62	20231010	2.27	N	102710	500	71 억		1586034	N	N	7	N	00	N
36	20231025	140719	57	100.00	KOSDAQ		화학	N	N	N	N		N	19250	-350	5	-1.79	428501530	22037	57.23	19800	19830	19140	25450	13720	19600	19444.64	11.10	0	-339	20133	19866	19563	19296	18993	20000	19430	71	5850	500	14500	10	1	14287836	2750	5.88	0.72	12	0.15	3276.00	26565.00	27200	20230630	-29.23	18500	20231010	4.05	27200	-29.23	20230630	18500	4.05	20231010	27200	-29.23	20230630	18500	4.05	20231010	2.27	N	102710	500	71 억		1586034	N	N	7	N	00	N
37	20231025	130720	57	100.00	KOSDAQ		화학	N	N	N	N		N	19310	-290	5	-1.48	344814660	17680	45.92	19800	19830	19310	25450	13720	19600	19503.09	11.10	0	-1015	20133	19866	19563	19296	18993	20000	19430	71	5850	500	14500	10	1	14287836	2759	5.89	0.73	12	0.12	3276.00	26565.00	27200	20230630	-29.01	18500	20231010	4.38	27200	-29.01	20230630	18500	4.38	20231010	27200	-29.01	20230630	18500	4.38	20231010	2.27	N	102710	500	71 억		1586034	N	N	7	N	00	N
38	20231025	120719	57	100.00	KOSDAQ		화학	N	N	N	N		N	19510	-90	5	-0.46	248997090	12738	33.08	19800	19830	19420	25450	13720	19600	19547.58	11.10	0	-765	20133	19866	19563	19296	18993	20000	19430	71	5850	500	14500	10	1	14287836	2788	5.96	0.73	12	0.09	3276.00	26565.00	27200	20230630	-28.27	18500	20231010	5.46	27200	-28.27	20230630	18500	5.46	20231010	27200	-28.27	20230630	18500	5.46	20231010	2.27	N	102710	500	71 억		1586034	N	N	7	N	00	N
39	20231025	110722	57	100.00	KOSDAQ		화학	N	N	N	N		N	19500	-100	5	-0.51	187488780	9593	24.91	19800	19830	19420	25450	13720	19600	19544.33	11.10	0	-484	20133	19866	19563	19296	18993	20000	19430	71	5850	500	14500	10	1	14287836	2786	5.95	0.73	12	0.07	3276.00	26565.00	27200	20230630	-28.31	18500	20231010	5.41	27200	-28.31	20230630	18500	5.41	20231010	27200	-28.31	20230630	18500	5.41	20231010	2.27	N	102710	500	71 억		1586034	N	N	7	N	00	N
40	20231025	100723	57	100.00	KOSDAQ		화학	N	N	N	N		N	19500	-100	5	-0.51	109068200	5565	14.45	19800	19830	19420	25450	13720	19600	19598.96	11.10	0	-528	20133	19866	19563	19296	18993	20000	19430	71	5850	500	14500	10	1	14287836	2786	5.95	0.73	12	0.04	3276.00	26565.00	27200	20230630	-28.31	18500	20231010	5.41	27200	-28.31	20230630	18500	5.41	20231010	27200	-28.31	20230630	18500	5.41	20231010	2.27	N	102710	500	71 억		1586034	N	N	7	N	00	N
41	20231025	090717	57	100.00	KOSDAQ		화학	N	N	N	N		N	19660	60	2	0.31	21720770	1099	2.85	19800	19830	19660	25450	13720	19600	19764.12	11.10	0	-862	20133	19866	19563	19296	18993	20000	19430	71	5850	500	14500	10	1	14287836	2809	6.00	0.74	12	0.01	3276.00	26565.00	27200	20230630	-27.72	18500	20231010	6.27	27200	-27.72	20230630	18500	6.27	20231010	27200	-27.72	20230630	18500	6.27	20231010	2.27	N	102710	500	71 억		1586034	N	N	7	N	00	N
42	20231024	160704	57	100.00	KOSDAQ		화학	N	N	N	N		N	19600	120	2	0.62	748136810	38499	129.08	19400	19830	19260	25300	13640	19480	19432.23	11.05	0	7065	20033	19756	19483	19206	18933	19620	19070	71	5820	500	14410	10	1	14287836	2800	5.98	0.74	12	0.27	3276.00	26565.00	27200	20230630	-27.94	18500	20231010	5.95	27200	-27.94	20230630	18500	5.95	20231010	27200	-27.94	20230630	18500	5.95	20231010	2.26	N	102710	500	71 억		1578969	N	N	7	N	00	N
43	20231024	150716	57	100.00	KOSDAQ		화학	N	N	N	N		N	19500	20	2	0.10	673211130	34688	116.31	19400	19680	19260	25300	13640	19480	19407.40	11.05	0	6736	20033	19756	19483	19206	18933	19620	19070	71	5820	500	14410	10	1	14287836	2786	5.95	0.73	12	0.24	3276.00	26565.00	27200	20230630	-28.31	18500	20231010	5.41	27200	-28.31	20230630	18500	5.41	20231010	27200	-28.31	20230630	18500	5.41	20231010	2.26	N	102710	500	71 억		1578969	N	N	0	N	00	N
44	20231024	140701	57	100.00	KOSDAQ		화학	N	N	N	N		N	19370	-110	5	-0.56	438141590	22605	75.79	19400	19680	19260	25300	13640	19480	19382.07	11.05	0	-2039	20033	19756	19483	19206	18933	19620	19070	71	5820	500	14410	10	1	14287836	2768	5.91	0.73	12	0.16	3276.00	26565.00	27200	20230630	-28.79	18500	20231010	4.70	27200	-28.79	20230630	18500	4.70	20231010	27200	-28.79	20230630	18500	4.70	20231010	2.26	N	102710	500	71 억		1578969	N	N	0	N	00	N
45	20231024	130709	57	100.00	KOSDAQ		화학	N	N	N	N		N	19280	-200	5	-1.03	375074770	19350	64.88	19400	19680	19260	25300	13640	19480	19383.21	11.05	0	-3050	20033	19756	19483	19206	18933	19620	19070	71	5820	500	14410	10	1	14287836	2755	5.89	0.73	12	0.14	3276.00	26565.00	27200	20230630	-29.12	18500	20231010	4.22	27200	-29.12	20230630	18500	4.22	20231010	27200	-29.12	20230630	18500	4.22	20231010	2.26	N	102710	500	71 억		1578969	N	N	0	N	00	N
46	20231024	120715	57	100.00	KOSDAQ		화학	N	N	N	N		N	19290	-190	5	-0.98	346219180	17854	59.86	19400	19680	19260	25300	13640	19480	19391.19	11.05	0	-3304	20033	19756	19483	19206	18933	19620	19070	71	5820	500	14410	10	1	14287836	2756	5.89	0.73	12	0.12	3276.00	26565.00	27200	20230630	-29.08	18500	20231010	4.27	27200	-29.08	20230630	18500	4.27	20231010	27200	-29.08	20230630	18500	4.27	20231010	2.26	N	102710	500	71 억		1578969	N	N	0	N	00	N
47	20231024	110710	57	100.00	KOSDAQ		화학	N	N	N	N		N	19350	-130	5	-0.67	292961270	15096	50.62	19400	19680	19260	25300	13640	19480	19406.06	11.05	0	-3700	20033	19756	19483	19206	18933	19620	19070	71	5820	500	14410	10	1	14287836	2765	5.91	0.73	12	0.11	3276.00	26565.00	27200	20230630	-28.86	18500	20231010	4.59	27200	-28.86	20230630	18500	4.59	20231010	27200	-28.86	20230630	18500	4.59	20231010	2.26	N	102710	500	71 억		1578969	N	N	0	N	00	N
48	20231024	100703	57	100.00	KOSDAQ		화학	N	N	N	N		N	19480	0	3	0.00	141202650	7267	24.37	19400	19680	19330	25300	13640	19480	19429.98	11.05	0	210	20033	19756	19483	19206	18933	19620	19070	71	5820	500	14410	10	1	14287836	2783	5.95	0.73	12	0.05	3276.00	26565.00	27200	20230630	-28.38	18500	20231010	5.30	27200	-28.38	20230630	18500	5.30	20231010	27200	-28.38	20230630	18500	5.30	20231010	2.26	N	102710	500	71 억		1578969	N	N	0	N	00	N
49	20231024	090709	57	100.00	KOSDAQ		화학	N	N	N	N		N	19680	200	2	1.03	16980390	874	2.93	19400	19680	19330	25300	13640	19480	19421.69	11.05	0	-77	20033	19756	19483	19206	18933	19620	19070	71	5820	500	14410	10	1	14287836	2812	6.01	0.74	12	0.01	3276.00	26565.00	27200	20230630	-27.65	18500	20231010	6.38	27200	-27.65	20230630	18500	6.38	20231010	27200	-27.65	20230630	18500	6.38	20231010	2.26	N	102710	500	71 억		1578969	N	N	0	N	00	N
50	20231023	160659	57	100.00	KOSDAQ		화학	N	N	N	N		N	19480	-120	5	-0.61	578574890	29823	73.92	19490	19760	19210	25450	13720	19600	19400.04	11.07	0	-4125	20386	19992	19546	19152	18706	19770	18930	71	5850	500	14500	10	1	14287836	2783	5.95	0.73	12	0.21	3276.00	26565.00	27200	20230630	-28.38	18500	20231010	5.30	27200	-28.38	20230630	18500	5.30	20231010	27200	-28.38	20230630	18500	5.30	20231010	2.28	N	102710	500	71 억		1580959	N	N	0	N	00	N
51	20231023	150704	57	100.00	KOSDAQ		화학	N	N	N	N		N	19250	-350	5	-1.79	496353200	25580	63.41	19490	19760	19210	25450	13720	19600	19403.96	11.07	0	-5272	20386	19992	19546	19152	18706	19770	18930	71	5850	500	14500	10	1	14287836	2750	5.88	0.72	12	0.18	3276.00	26565.00	27200	20230630	-29.23	18500	20231010	4.05	27200	-29.23	20230630	18500	4.05	20231010	27200	-29.23	20230630	18500	4.05	20231010	2.28	N	102710	500	71 억		1580959	N	N	0	N	00	N
52	20231023	140702	57	100.00	KOSDAQ		화학	N	N	N	N		N	19300	-300	5	-1.53	406520720	20920	51.86	19490	19760	19210	25450	13720	19600	19432.16	11.07	0	-4957	20386	19992	19546	19152	18706	19770	18930	71	5850	500	14500	10	1	14287836	2758	5.89	0.73	12	0.15	3276.00	26565.00	27200	20230630	-29.04	18500	20231010	4.32	27200	-29.04	20230630	18500	4.32	20231010	27200	-29.04	20230630	18500	4.32	20231010	2.28	N	102710	500	71 억		1580959	N	N	0	N	00	N
53	20231023	130708	57	100.00	KOSDAQ		화학	N	N	N	N		N	19250	-350	5	-1.79	327748980	16835	41.73	19490	19760	19210	25450	13720	19600	19468.31	11.07	0	-4469	20386	19992	19546	19152	18706	19770	18930	71	5850	500	14500	10	1	14287836	2750	5.88	0.72	12	0.12	3276.00	26565.00	27200	20230630	-29.23	18500	20231010	4.05	27200	-29.23	20230630	18500	4.05	20231010	27200	-29.23	20230630	18500	4.05	20231010	2.28	N	102710	500	71 억		1580959	N	N	0	N	00	N
54	20231023	120659	57	100.00	KOSDAQ		화학	N	N	N	N		N	19250	-350	5	-1.79	238927830	12219	30.29	19490	19760	19210	25450	13720	19600	19553.80	11.07	0	-3094	20386	19992	19546	19152	18706	19770	18930	71	5850	500	14500	10	1	14287836	2750	5.88	0.72	12	0.09	3276.00	26565.00	27200	20230630	-29.23	18500	20231010	4.05	27200	-29.23	20230630	18500	4.05	20231010	27200	-29.23	20230630	18500	4.05	20231010	2.28	N	102710	500	71 억		1580959	N	N	0	N	00	N
55	20231023	110658	57	100.00	KOSDAQ		화학	N	N	N	N		N	19560	-40	5	-0.20	174854420	8911	22.09	19490	19760	19370	25450	13720	19600	19622.31	11.07	0	-525	20386	19992	19546	19152	18706	19770	18930	71	5850	500	14500	10	1	14287836	2795	5.97	0.74	12	0.06	3276.00	26565.00	27200	20230630	-28.09	18500	20231010	5.73	27200	-28.09	20230630	18500	5.73	20231010	27200	-28.09	20230630	18500	5.73	20231010	2.28	N	102710	500	71 억		1580959	N	N	0	N	00	N
56	20231023	100652	57	100.00	KOSDAQ		화학	N	N	N	N		N	19750	150	2	0.77	108358110	5534	13.72	19490	19760	19370	25450	13720	19600	19580.43	11.07	0	155	20386	19992	19546	19152	18706	19770	18930	71	5850	500	14500	10	1	14287836	2822	6.03	0.74	12	0.04	3276.00	26565.00	27200	20230630	-27.39	18500	20231010	6.76	27200	-27.39	20230630	18500	6.76	20231010	27200	-27.39	20230630	18500	6.76	20231010	2.28	N	102710	500	71 억		1580959	N	N	0	N	00	N
57	20231023	090708	57	100.00	KOSDAQ		화학	N	N	N	N		N	19380	-220	5	-1.12	5570760	287	0.71	19490	19490	19370	25450	13720	19600	19410.31	11.07	0	-226	20386	19992	19546	19152	18706	19770	18930	71	5850	500	14500	10	1	14287836	2769	5.92	0.73	12	0.00	3276.00	26565.00	27200	20230630	-28.75	18500	20231010	4.76	27200	-28.75	20230630	18500	4.76	20231010	27200	-28.75	20230630	18500	4.76	20231010	2.28	N	102710	500	71 억		1580959	N	N	0	N	00	N
58	20231020	160657	57	100.00	KOSDAQ		화학	N	N	N	N		N	19600	-400	5	-2.00	780915870	40242	126.17	19910	19940	19100	26000	14000	20000	19404.74	11.11	0	-9234	21366	20682	19966	19282	18566	21025	19625	71	6000	500	14800	10	1	14287836	2800	5.98	0.74	12	0.28	3276.00	26565.00	27200	20230630	-27.94	18500	20231010	5.95	27200	-27.94	20230630	18500	5.95	20231010	27200	-27.94	20230630	18500	5.95	20231010	2.29	N	102710	500	71 억		1586788	N	N	9	N	00	N
59	20231020	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	19310	-690	5	-3.45	694379190	35839	112.36	19910	19940	19100	26000	14000	20000	19374.96	11.11	0	-9410	21366	20682	19966	19282	18566	21025	19625	71	6000	500	14800	10	1	14287836	2759	5.89	0.73	12	0.25	3276.00	26565.00	27200	20230630	-29.01	18500	20231010	4.38	27200	-29.01	20230630	18500	4.38	20231010	27200	-29.01	20230630	18500	4.38	20231010	2.29	N	102710	500	71 억		1586788	N	N	9	N	00	N
60	20231020	140701	57	100.00	KOSDAQ		화학	N	N	N	N		N	19470	-530	5	-2.65	566056790	29218	91.60	19910	19940	19100	26000	14000	20000	19373.56	11.11	0	-7314	21366	20682	19966	19282	18566	21025	19625	71	6000	500	14800	10	1	14287836	2782	5.94	0.73	12	0.20	3276.00	26565.00	27200	20230630	-28.42	18500	20231010	5.24	27200	-28.42	20230630	18500	5.24	20231010	27200	-28.42	20230630	18500	5.24	20231010	2.29	N	102710	500	71 억		1586788	N	N	9	N	00	N
61	20231020	130642	57	100.00	KOSDAQ		화학	N	N	N	N		N	19400	-600	5	-3.00	486795720	25150	78.85	19910	19940	19100	26000	14000	20000	19355.69	11.11	0	-5257	21366	20682	19966	19282	18566	21025	19625	71	6000	500	14800	10	1	14287836	2772	5.92	0.73	12	0.18	3276.00	26565.00	27200	20230630	-28.68	18500	20231010	4.86	27200	-28.68	20230630	18500	4.86	20231010	27200	-28.68	20230630	18500	4.86	20231010	2.29	N	102710	500	71 억		1586788	N	N	9	N	00	N
62	20231020	120654	57	100.00	KOSDAQ		화학	N	N	N	N		N	19400	-600	5	-3.00	408068180	21087	66.11	19910	19940	19100	26000	14000	20000	19351.65	11.11	0	-4271	21366	20682	19966	19282	18566	21025	19625	71	6000	500	14800	10	1	14287836	2772	5.92	0.73	12	0.15	3276.00	26565.00	27200	20230630	-28.68	18500	20231010	4.86	27200	-28.68	20230630	18500	4.86	20231010	27200	-28.68	20230630	18500	4.86	20231010	2.29	N	102710	500	71 억		1586788	N	N	9	N	00	N
63	20231020	110701	57	100.00	KOSDAQ		화학	N	N	N	N		N	19290	-710	5	-3.55	363372720	18775	58.86	19910	19940	19100	26000	14000	20000	19354.07	11.11	0	-5239	21366	20682	19966	19282	18566	21025	19625	71	6000	500	14800	10	1	14287836	2756	5.89	0.73	12	0.13	3276.00	26565.00	27200	20230630	-29.08	18500	20231010	4.27	27200	-29.08	20230630	18500	4.27	20231010	27200	-29.08	20230630	18500	4.27	20231010	2.29	N	102710	500	71 억		1586788	N	N	9	N	00	N
64	20231020	100652	57	100.00	KOSDAQ		화학	N	N	N	N		N	19180	-820	5	-4.10	276467320	14245	44.66	19910	19940	19100	26000	14000	20000	19408.03	11.11	0	-4851	21366	20682	19966	19282	18566	21025	19625	71	6000	500	14800	10	1	14287836	2740	5.85	0.72	12	0.10	3276.00	26565.00	27200	20230630	-29.49	18500	20231010	3.68	27200	-29.49	20230630	18500	3.68	20231010	27200	-29.49	20230630	18500	3.68	20231010	2.29	N	102710	500	71 억		1586788	N	N	9	N	00	N
65	20231020	090654	57	100.00	KOSDAQ		화학	N	N	N	N		N	19640	-360	5	-1.80	71600130	3612	11.32	19910	19940	19610	26000	14000	20000	19822.85	11.11	0	-1433	21366	20682	19966	19282	18566	21025	19625	71	6000	500	14800	10	1	14287836	2806	6.00	0.74	12	0.03	3276.00	26565.00	27200	20230630	-27.79	18500	20231010	6.16	27200	-27.79	20230630	18500	6.16	20231010	27200	-27.79	20230630	18500	6.16	20231010	2.29	N	102710	500	71 억		1586788	N	N	9	N	00	N
66	20231019	160649	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	20	2	0.10	619449340	31804	320.77	19890	20650	19250	25950	13990	19980	19459.99	11.14	0	-1566	20346	20162	20016	19832	19686	20255	19925	71	5970	500	14780	50	1	14287836	2858	6.11	0.75	12	0.22	3276.00	26565.00	27200	20230630	-26.47	18500	20231010	8.11	27200	-26.47	20230630	18500	8.11	20231010	27200	-26.47	20230630	18500	8.11	20231010	2.28	N	102710	500	71 억		1591420	N	N	9	N	00	N
67	20231019	150646	57	100.00	KOSDAQ		화학	N	N	N	N		N	19330	-650	5	-3.25	522866100	26920	271.51	19890	19890	19250	25950	13990	19980	19422.96	11.14	0	-4519	20346	20162	20016	19832	19686	20255	19925	71	5970	500	14780	10	1	14287836	2762	5.90	0.73	12	0.19	3276.00	26565.00	27200	20230630	-28.93	18500	20231010	4.49	27200	-28.93	20230630	18500	4.49	20231010	27200	-28.93	20230630	18500	4.49	20231010	2.28	N	102710	500	71 억		1591420	N	N	14	N	00	N
68	20231019	140654	57	100.00	KOSDAQ		화학	N	N	N	N		N	19310	-670	5	-3.35	433414080	22284	224.75	19890	19890	19300	25950	13990	19980	19449.56	11.14	0	-4022	20346	20162	20016	19832	19686	20255	19925	71	5970	500	14780	10	1	14287836	2759	5.89	0.73	12	0.16	3276.00	26565.00	27200	20230630	-29.01	18500	20231010	4.38	27200	-29.01	20230630	18500	4.38	20231010	27200	-29.01	20230630	18500	4.38	20231010	2.28	N	102710	500	71 억		1591420	N	N	14	N	00	N
69	20231019	130646	57	100.00	KOSDAQ		화학	N	N	N	N		N	19430	-550	5	-2.75	399444050	20527	207.03	19890	19890	19320	25950	13990	19980	19459.45	11.14	0	-3969	20346	20162	20016	19832	19686	20255	19925	71	5970	500	14780	10	1	14287836	2776	5.93	0.73	12	0.14	3276.00	26565.00	27200	20230630	-28.57	18500	20231010	5.03	27200	-28.57	20230630	18500	5.03	20231010	27200	-28.57	20230630	18500	5.03	20231010	2.28	N	102710	500	71 억		1591420	N	N	14	N	00	N
70	20231019	120652	57	100.00	KOSDAQ		화학	N	N	N	N		N	19420	-560	5	-2.80	331700030	17031	171.77	19890	19890	19320	25950	13990	19980	19476.25	11.14	0	-3683	20346	20162	20016	19832	19686	20255	19925	71	5970	500	14780	10	1	14287836	2775	5.93	0.73	12	0.12	3276.00	26565.00	27200	20230630	-28.60	18500	20231010	4.97	27200	-28.60	20230630	18500	4.97	20231010	27200	-28.60	20230630	18500	4.97	20231010	2.28	N	102710	500	71 억		1591420	N	N	14	N	00	N
71	20231019	110650	57	100.00	KOSDAQ		화학	N	N	N	N		N	19350	-630	5	-3.15	276659710	14193	143.15	19890	19890	19350	25950	13990	19980	19492.69	11.14	0	-3332	20346	20162	20016	19832	19686	20255	19925	71	5970	500	14780	10	1	14287836	2765	5.91	0.73	12	0.10	3276.00	26565.00	27200	20230630	-28.86	18500	20231010	4.59	27200	-28.86	20230630	18500	4.59	20231010	27200	-28.86	20230630	18500	4.59	20231010	2.28	N	102710	500	71 억		1591420	N	N	14	N	00	N
72	20231019	100644	57	100.00	KOSDAQ		화학	N	N	N	N		N	19450	-530	5	-2.65	173164490	8867	89.43	19890	19890	19450	25950	13990	19980	19529.10	11.14	0	-671	20346	20162	20016	19832	19686	20255	19925	71	5970	500	14780	10	1	14287836	2779	5.94	0.73	12	0.06	3276.00	26565.00	27200	20230630	-28.49	18500	20231010	5.14	27200	-28.49	20230630	18500	5.14	20231010	27200	-28.49	20230630	18500	5.14	20231010	2.28	N	102710	500	71 억		1591420	N	N	14	N	00	N
73	20231019	090652	57	100.00	KOSDAQ		화학	N	N	N	N		N	19590	-390	5	-1.95	25705140	1302	13.13	19890	19890	19590	25950	13990	19980	19742.81	11.14	0	-911	20346	20162	20016	19832	19686	20255	19925	71	5970	500	14780	10	1	14287836	2799	5.98	0.74	12	0.01	3276.00	26565.00	27200	20230630	-27.98	18500	20231010	5.89	27200	-27.98	20230630	18500	5.89	20231010	27200	-27.98	20230630	18500	5.89	20231010	2.28	N	102710	500	71 억		1591420	N	N	14	N	00	N
74	20231018	160654	57	100.00	KOSDAQ		화학	N	N	N	N		N	19980	-170	5	-0.84	198643170	9915	47.09	19970	20200	19870	26150	14150	20150	20034.81	11.14	0	-722	20603	20376	20173	19946	19743	20490	20060	71	6000	500	14910	10	1	14287836	2855	6.10	0.75	12	0.07	3276.00	26565.00	27200	20230630	-26.54	18500	20231010	8.00	27200	-26.54	20230630	18500	8.00	20231010	27200	-26.54	20230630	18500	8.00	20231010	2.27	N	102710	500	71 억		1592053	N	N	14	N	00	N
75	20231018	150646	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-100	5	-0.50	162402270	8102	38.48	19970	20200	19870	26150	14150	20150	20044.69	11.14	0	-337	20603	20376	20173	19946	19743	20490	20060	71	6000	500	14910	50	1	14287836	2865	6.12	0.75	12	0.06	3276.00	26565.00	27200	20230630	-26.29	18500	20231010	8.38	27200	-26.29	20230630	18500	8.38	20231010	27200	-26.29	20230630	18500	8.38	20231010	2.27	N	102710	500	71 억		1592053	N	N	50	N	00	N
76	20231018	140639	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-150	5	-0.74	135253900	6744	32.03	19970	20200	19870	26150	14150	20150	20055.41	11.14	0	-623	20603	20376	20173	19946	19743	20490	20060	71	6000	500	14910	50	1	14287836	2858	6.11	0.75	12	0.05	3276.00	26565.00	27200	20230630	-26.47	18500	20231010	8.11	27200	-26.47	20230630	18500	8.11	20231010	27200	-26.47	20230630	18500	8.11	20231010	2.27	N	102710	500	71 억		1592053	N	N	50	N	00	N
77	20231018	130636	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-150	5	-0.74	123114620	6137	29.15	19970	20200	19870	26150	14150	20150	20061.01	11.14	0	-694	20603	20376	20173	19946	19743	20490	20060	71	6000	500	14910	50	1	14287836	2858	6.11	0.75	12	0.04	3276.00	26565.00	27200	20230630	-26.47	18500	20231010	8.11	27200	-26.47	20230630	18500	8.11	20231010	27200	-26.47	20230630	18500	8.11	20231010	2.27	N	102710	500	71 억		1592053	N	N	50	N	00	N
78	20231018	120648	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-150	5	-0.74	91377270	4552	21.62	19970	20200	19870	26150	14150	20150	20074.06	11.14	0	-721	20603	20376	20173	19946	19743	20490	20060	71	6000	500	14910	50	1	14287836	2858	6.11	0.75	12	0.03	3276.00	26565.00	27200	20230630	-26.47	18500	20231010	8.11	27200	-26.47	20230630	18500	8.11	20231010	27200	-26.47	20230630	18500	8.11	20231010	2.27	N	102710	500	71 억		1592053	N	N	50	N	00	N
79	20231018	110641	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-50	5	-0.25	66804620	3328	15.81	19970	20200	19870	26150	14150	20150	20073.46	11.14	0	-642	20603	20376	20173	19946	19743	20490	20060	71	6000	500	14910	50	1	14287836	2872	6.14	0.76	12	0.02	3276.00	26565.00	27200	20230630	-26.10	18500	20231010	8.65	27200	-26.10	20230630	18500	8.65	20231010	27200	-26.10	20230630	18500	8.65	20231010	2.27	N	102710	500	71 억		1592053	N	N	50	N	00	N
80	20231018	100647	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-50	5	-0.25	49356270	2459	11.68	19970	20200	19870	26150	14150	20150	20071.62	11.14	0	-872	20603	20376	20173	19946	19743	20490	20060	71	6000	500	14910	50	1	14287836	2872	6.14	0.76	12	0.02	3276.00	26565.00	27200	20230630	-26.10	18500	20231010	8.65	27200	-26.10	20230630	18500	8.65	20231010	27200	-26.10	20230630	18500	8.65	20231010	2.27	N	102710	500	71 억		1592053	N	N	50	N	00	N
81	20231018	090639	57	100.00	KOSDAQ		화학	N	N	N	N		N	19960	-190	5	-0.94	13363530	670	3.18	19970	19980	19870	26150	14150	20150	19944.96	11.14	0	-233	20603	20376	20173	19946	19743	20490	20060	71	6000	500	14910	10	1	14287836	2852	6.09	0.75	12	0.00	3276.00	26565.00	27200	20230630	-26.62	18500	20231010	7.89	27200	-26.62	20230630	18500	7.89	20231010	27200	-26.62	20230630	18500	7.89	20231010	2.27	N	102710	500	71 억		1592053	N	N	50	N	00	N
82	20231017	160642	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-50	5	-0.25	422904150	20939	67.70	19970	20400	19970	26250	14150	20200	20201.50	11.16	0	-3276	21000	20600	20100	19700	19200	20800	19900	71	6050	500	14940	50	1	14287836	2879	6.15	0.76	12	0.15	3276.00	26565.00	27200	20230630	-25.92	18500	20231010	8.92	27200	-25.92	20230630	18500	8.92	20231010	27200	-25.92	20230630	18500	8.92	20231010	2.28	N	102710	500	71 억		1595166	N	N	50	N	00	N
83	20231017	150646	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	50	2	0.25	338938500	16777	54.24	19970	20400	19970	26250	14150	20200	20202.57	11.16	0	-3528	21000	20600	20100	19700	19200	20800	19900	71	6050	500	14940	50	1	14287836	2893	6.18	0.76	12	0.12	3276.00	26565.00	27200	20230630	-25.55	18500	20231010	9.46	27200	-25.55	20230630	18500	9.46	20231010	27200	-25.55	20230630	18500	9.46	20231010	2.28	N	102710	500	71 억		1595166	N	N	0	N	00	N
84	20231017	140648	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	50	2	0.25	310067150	15353	49.64	19970	20400	19970	26250	14150	20200	20195.87	11.16	0	-3368	21000	20600	20100	19700	19200	20800	19900	71	6050	500	14940	50	1	14287836	2893	6.18	0.76	12	0.11	3276.00	26565.00	27200	20230630	-25.55	18500	20231010	9.46	27200	-25.55	20230630	18500	9.46	20231010	27200	-25.55	20230630	18500	9.46	20231010	2.28	N	102710	500	71 억		1595166	N	N	0	N	00	N
85	20231017	130642	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	200	2	0.99	254515400	12623	40.81	19970	20400	19970	26250	14150	20200	20162.83	11.16	0	-2794	21000	20600	20100	19700	19200	20800	19900	71	6050	500	14940	50	1	14287836	2915	6.23	0.77	12	0.09	3276.00	26565.00	27200	20230630	-25.00	18500	20231010	10.27	27200	-25.00	20230630	18500	10.27	20231010	27200	-25.00	20230630	18500	10.27	20231010	2.28	N	102710	500	71 억		1595166	N	N	0	N	00	N
86	20231017	120645	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	0	3	0.00	186501000	9270	29.97	19970	20250	19970	26250	14150	20200	20118.77	11.16	0	-2771	21000	20600	20100	19700	19200	20800	19900	71	6050	500	14940	50	1	14287836	2886	6.17	0.76	12	0.06	3276.00	26565.00	27200	20230630	-25.74	18500	20231010	9.19	27200	-25.74	20230630	18500	9.19	20231010	27200	-25.74	20230630	18500	9.19	20231010	2.28	N	102710	500	71 억		1595166	N	N	0	N	00	N
87	20231017	110638	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-100	5	-0.50	135374400	6733	21.77	19970	20250	19970	26250	14150	20200	20106.10	11.16	0	-1546	21000	20600	20100	19700	19200	20800	19900	71	6050	500	14940	50	1	14287836	2872	6.14	0.76	12	0.05	3276.00	26565.00	27200	20230630	-26.10	18500	20231010	8.65	27200	-26.10	20230630	18500	8.65	20231010	27200	-26.10	20230630	18500	8.65	20231010	2.28	N	102710	500	71 억		1595166	N	N	0	N	00	N
88	20231017	100633	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-200	5	-0.99	94684150	4706	15.22	19970	20250	19970	26250	14150	20200	20119.88	11.16	0	-881	21000	20600	20100	19700	19200	20800	19900	71	6050	500	14940	50	1	14287836	2858	6.11	0.75	12	0.03	3276.00	26565.00	27200	20230630	-26.47	18500	20231010	8.11	27200	-26.47	20230630	18500	8.11	20231010	27200	-26.47	20230630	18500	8.11	20231010	2.28	N	102710	500	71 억		1595166	N	N	0	N	00	N
89	20231017	090639	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-100	5	-0.50	33931500	1684	5.44	19970	20250	19970	26250	14150	20200	20149.35	11.16	0	193	21000	20600	20100	19700	19200	20800	19900	71	6050	500	14940	50	1	14287836	2872	6.14	0.76	12	0.01	3276.00	26565.00	27200	20230630	-26.10	18500	20231010	8.65	27200	-26.10	20230630	18500	8.65	20231010	27200	-26.10	20230630	18500	8.65	20231010	2.28	N	102710	500	71 억		1595166	N	N	0	N	00	N
90	20231016	160639	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-100	5	-0.49	612012760	30918	110.24	20000	20500	19600	26350	14250	20300	19794.69	11.16	0	1837	20773	20536	20213	19976	19653	20655	20095	71	6050	500	15020	50	1	14287836	2886	6.17	0.76	12	0.22	3276.00	26565.00	27200	20230630	-25.74	18500	20231010	9.19	27200	-25.74	20230630	18500	9.19	20231010	27200	-25.74	20230630	18500	9.19	20231010	2.31	N	102710	500	71 억		1594422	N	N	0	N	00	N
91	20231016	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	19750	-550	5	-2.71	446532690	22607	80.61	20000	20250	19600	26350	14250	20300	19751.97	11.16	0	-797	20773	20536	20213	19976	19653	20655	20095	71	6050	500	15020	10	1	14287836	2822	6.03	0.74	12	0.16	3276.00	26565.00	27200	20230630	-27.39	18500	20231010	6.76	27200	-27.39	20230630	18500	6.76	20231010	27200	-27.39	20230630	18500	6.76	20231010	2.31	N	102710	500	71 억		1594422	N	N	0	N	00	N
92	20231016	140640	57	100.00	KOSDAQ		화학	N	N	N	N		N	19680	-620	5	-3.05	341347990	17270	61.58	20000	20250	19600	26350	14250	20300	19765.37	11.16	0	-1763	20773	20536	20213	19976	19653	20655	20095	71	6050	500	15020	10	1	14287836	2812	6.01	0.74	12	0.12	3276.00	26565.00	27200	20230630	-27.65	18500	20231010	6.38	27200	-27.65	20230630	18500	6.38	20231010	27200	-27.65	20230630	18500	6.38	20231010	2.31	N	102710	500	71 억		1594422	N	N	0	N	00	N
93	20231016	130636	57	100.00	KOSDAQ		화학	N	N	N	N		N	19600	-700	5	-3.45	301725670	15255	54.39	20000	20250	19600	26350	14250	20300	19778.80	11.16	0	-2530	20773	20536	20213	19976	19653	20655	20095	71	6050	500	15020	10	1	14287836	2800	5.98	0.74	12	0.11	3276.00	26565.00	27200	20230630	-27.94	18500	20231010	5.95	27200	-27.94	20230630	18500	5.95	20231010	27200	-27.94	20230630	18500	5.95	20231010	2.31	N	102710	500	71 억		1594422	N	N	0	N	00	N
94	20231016	120636	57	100.00	KOSDAQ		화학	N	N	N	N		N	19600	-700	5	-3.45	278236760	14057	50.12	20000	20250	19600	26350	14250	20300	19793.47	11.16	0	-2560	20773	20536	20213	19976	19653	20655	20095	71	6050	500	15020	10	1	14287836	2800	5.98	0.74	12	0.10	3276.00	26565.00	27200	20230630	-27.94	18500	20231010	5.95	27200	-27.94	20230630	18500	5.95	20231010	27200	-27.94	20230630	18500	5.95	20231010	2.31	N	102710	500	71 억		1594422	N	N	0	N	00	N
95	20231016	110633	57	100.00	KOSDAQ		화학	N	N	N	N		N	19620	-680	5	-3.35	222376760	11209	39.97	20000	20250	19620	26350	14250	20300	19839.13	11.16	0	-2435	20773	20536	20213	19976	19653	20655	20095	71	6050	500	15020	10	1	14287836	2803	5.99	0.74	12	0.08	3276.00	26565.00	27200	20230630	-27.87	18500	20231010	6.05	27200	-27.87	20230630	18500	6.05	20231010	27200	-27.87	20230630	18500	6.05	20231010	2.31	N	102710	500	71 억		1594422	N	N	0	N	00	N
96	20231016	100630	57	100.00	KOSDAQ		화학	N	N	N	N		N	19770	-530	5	-2.61	147906790	7430	26.49	20000	20250	19760	26350	14250	20300	19906.70	11.16	0	-305	20773	20536	20213	19976	19653	20655	20095	71	6050	500	15020	10	1	14287836	2825	6.03	0.74	12	0.05	3276.00	26565.00	27200	20230630	-27.32	18500	20231010	6.86	27200	-27.32	20230630	18500	6.86	20231010	27200	-27.32	20230630	18500	6.86	20231010	2.31	N	102710	500	71 억		1594422	N	N	0	N	00	N
97	20231016	090632	57	100.00	KOSDAQ		화학	N	N	N	N		N	19970	-330	5	-1.63	9779530	489	1.74	20000	20250	19970	26350	14250	20300	19999.04	11.16	0	-176	20773	20536	20213	19976	19653	20655	20095	71	6050	500	15020	10	1	14287836	2853	6.10	0.75	12	0.00	3276.00	26565.00	27200	20230630	-26.58	18500	20231010	7.95	27200	-26.58	20230630	18500	7.95	20231010	27200	-26.58	20230630	18500	7.95	20231010	2.31	N	102710	500	71 억		1594422	N	N	0	N	00	N
98	20231012	160650	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	750	2	3.86	1047815400	52639	201.83	19670	20300	19460	25250	13620	19450	19905.69	11.13	0	4011	19830	19640	19320	19130	18810	19735	19225	71	5800	500	14390	50	1	14287836	2886	6.17	0.76	12	0.37	3276.00	26565.00	27200	20230630	-25.74	18500	20231010	9.19	27200	-25.74	20230630	18500	9.19	20231010	27200	-25.74	20230630	18500	9.19	20231010	2.32	N	102710	500	71 억		1590828	N	N	2	N	00	N
99	20231012	150637	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	650	2	3.34	976803850	49112	188.31	19670	20300	19460	25250	13620	19450	19889.31	11.13	0	3874	19830	19640	19320	19130	18810	19735	19225	71	5800	500	14390	50	1	14287836	2872	6.14	0.76	12	0.34	3276.00	26565.00	27200	20230630	-26.10	18500	20231010	8.65	27200	-26.10	20230630	18500	8.65	20231010	27200	-26.10	20230630	18500	8.65	20231010	2.32	N	102710	500	71 억		1590828	N	N	2	N	00	N
100	20231012	140635	57	100.00	KOSDAQ		화학	N	N	N	N		N	19940	490	2	2.52	639881520	32357	124.06	19670	20300	19460	25250	13620	19450	19775.68	11.13	0	1591	19830	19640	19320	19130	18810	19735	19225	71	5800	500	14390	10	1	14287836	2849	6.09	0.75	12	0.23	3276.00	26565.00	27200	20230630	-26.69	18500	20231010	7.78	27200	-26.69	20230630	18500	7.78	20231010	27200	-26.69	20230630	18500	7.78	20231010	2.32	N	102710	500	71 억		1590828	N	N	2	N	00	N
101	20231012	130636	57	100.00	KOSDAQ		화학	N	N	N	N		N	19830	380	2	1.95	465547620	23584	90.43	19670	20300	19460	25250	13620	19450	19739.98	11.13	0	-1807	19830	19640	19320	19130	18810	19735	19225	71	5800	500	14390	10	1	14287836	2833	6.05	0.75	12	0.17	3276.00	26565.00	27200	20230630	-27.10	18500	20231010	7.19	27200	-27.10	20230630	18500	7.19	20231010	27200	-27.10	20230630	18500	7.19	20231010	2.32	N	102710	500	71 억		1590828	N	N	2	N	00	N
102	20231012	120644	57	100.00	KOSDAQ		화학	N	N	N	N		N	19620	170	2	0.87	419048270	21228	81.39	19670	20300	19460	25250	13620	19450	19740.36	11.13	0	-2168	19830	19640	19320	19130	18810	19735	19225	71	5800	500	14390	10	1	14287836	2803	5.99	0.74	12	0.15	3276.00	26565.00	27200	20230630	-27.87	18500	20231010	6.05	27200	-27.87	20230630	18500	6.05	20231010	27200	-27.87	20230630	18500	6.05	20231010	2.32	N	102710	500	71 억		1590828	N	N	2	N	00	N
103	20231012	110644	57	100.00	KOSDAQ		화학	N	N	N	N		N	19770	320	2	1.65	307711670	15578	59.73	19670	20300	19460	25250	13620	19450	19752.96	11.13	0	-1633	19830	19640	19320	19130	18810	19735	19225	71	5800	500	14390	10	1	14287836	2825	6.03	0.74	12	0.11	3276.00	26565.00	27200	20230630	-27.32	18500	20231010	6.86	27200	-27.32	20230630	18500	6.86	20231010	27200	-27.32	20230630	18500	6.86	20231010	2.32	N	102710	500	71 억		1590828	N	N	2	N	00	N
104	20231012	100639	57	100.00	KOSDAQ		화학	N	N	N	N		N	19800	350	2	1.80	229614080	11632	44.60	19670	20300	19460	25250	13620	19450	19739.86	11.13	0	-576	19830	19640	19320	19130	18810	19735	19225	71	5800	500	14390	10	1	14287836	2829	6.04	0.75	12	0.08	3276.00	26565.00	27200	20230630	-27.21	18500	20231010	7.03	27200	-27.21	20230630	18500	7.03	20231010	27200	-27.21	20230630	18500	7.03	20231010	2.32	N	102710	500	71 억		1590828	N	N	2	N	00	N
105	20231012	090643	57	100.00	KOSDAQ		화학	N	N	N	N		N	19570	120	2	0.62	3783350	194	0.74	19670	19670	19460	25250	13620	19450	19501.80	11.13	0	55	19830	19640	19320	19130	18810	19735	19225	71	5800	500	14390	10	1	14287836	2796	5.97	0.74	12	0.00	3276.00	26565.00	27200	20230630	-28.05	18500	20231010	5.78	27200	-28.05	20230630	18500	5.78	20231010	27200	-28.05	20230630	18500	5.78	20231010	2.32	N	102710	500	71 억		1590828	N	N	2	N	00	N
106	20231011	160635	57	100.00	KOSDAQ		화학	N	N	N	N		N	19450	660	2	3.51	503865950	26004	101.78	19010	19510	19000	24400	13160	18790	19376.39	11.11	0	3477	19690	19240	18870	18420	18050	19055	18235	71	5610	500	13900	10	1	14287836	2779	5.94	0.73	12	0.18	3276.00	26565.00	27200	20230630	-28.49	18500	20231010	5.14	27200	-28.49	20230630	18500	5.14	20231010	27200	-28.49	20230630	18500	5.14	20231010	2.34	N	102710	500	71 억		1587217	N	N	2	N	00	N
107	20231011	150638	57	100.00	KOSDAQ		화학	N	N	N	N		N	19300	510	2	2.71	356659000	18425	72.12	19010	19510	19000	24400	13160	18790	19357.34	11.11	0	1980	19690	19240	18870	18420	18050	19055	18235	71	5610	500	13900	10	1	14287836	2758	5.89	0.73	12	0.13	3276.00	26565.00	27200	20230630	-29.04	18500	20231010	4.32	27200	-29.04	20230630	18500	4.32	20231010	27200	-29.04	20230630	18500	4.32	20231010	2.34	N	102710	500	71 억		1587217	N	N	1	N	00	N
108	20231011	140642	57	100.00	KOSDAQ		화학	N	N	N	N		N	19300	510	2	2.71	287010890	14818	58.00	19010	19510	19000	24400	13160	18790	19369.07	11.11	0	1197	19690	19240	18870	18420	18050	19055	18235	71	5610	500	13900	10	1	14287836	2758	5.89	0.73	12	0.10	3276.00	26565.00	27200	20230630	-29.04	18500	20231010	4.32	27200	-29.04	20230630	18500	4.32	20231010	27200	-29.04	20230630	18500	4.32	20231010	2.34	N	102710	500	71 억		1587217	N	N	1	N	00	N
109	20231011	130632	57	100.00	KOSDAQ		화학	N	N	N	N		N	19360	570	2	3.03	270326580	13954	54.62	19010	19510	19000	24400	13160	18790	19372.69	11.11	0	1159	19690	19240	18870	18420	18050	19055	18235	71	5610	500	13900	10	1	14287836	2766	5.91	0.73	12	0.10	3276.00	26565.00	27200	20230630	-28.82	18500	20231010	4.65	27200	-28.82	20230630	18500	4.65	20231010	27200	-28.82	20230630	18500	4.65	20231010	2.34	N	102710	500	71 억		1587217	N	N	1	N	00	N
110	20231011	120646	57	100.00	KOSDAQ		화학	N	N	N	N		N	19290	500	2	2.66	258473090	13340	52.22	19010	19510	19000	24400	13160	18790	19375.79	11.11	0	1156	19690	19240	18870	18420	18050	19055	18235	71	5610	500	13900	10	1	14287836	2756	5.89	0.73	12	0.09	3276.00	26565.00	27200	20230630	-29.08	18500	20231010	4.27	27200	-29.08	20230630	18500	4.27	20231010	27200	-29.08	20230630	18500	4.27	20231010	2.34	N	102710	500	71 억		1587217	N	N	1	N	00	N
111	20231011	110640	57	100.00	KOSDAQ		화학	N	N	N	N		N	19400	610	2	3.25	244258690	12605	49.34	19010	19510	19000	24400	13160	18790	19377.92	11.11	0	1137	19690	19240	18870	18420	18050	19055	18235	71	5610	500	13900	10	1	14287836	2772	5.92	0.73	12	0.09	3276.00	26565.00	27200	20230630	-28.68	18500	20231010	4.86	27200	-28.68	20230630	18500	4.86	20231010	27200	-28.68	20230630	18500	4.86	20231010	2.34	N	102710	500	71 억		1587217	N	N	1	N	00	N
112	20231011	100636	57	100.00	KOSDAQ		화학	N	N	N	N		N	19480	690	2	3.67	159857020	8268	32.36	19010	19490	19000	24400	13160	18790	19334.42	11.11	0	1817	19690	19240	18870	18420	18050	19055	18235	71	5610	500	13900	10	1	14287836	2783	5.95	0.73	12	0.06	3276.00	26565.00	27200	20230630	-28.38	18500	20231010	5.30	27200	-28.38	20230630	18500	5.30	20231010	27200	-28.38	20230630	18500	5.30	20231010	2.34	N	102710	500	71 억		1587217	N	N	1	N	00	N
113	20231011	090641	57	100.00	KOSDAQ		화학	N	N	N	N		N	19230	440	2	2.34	23126580	1210	4.74	19010	19230	19000	24400	13160	18790	19112.88	11.11	0	309	19690	19240	18870	18420	18050	19055	18235	71	5610	500	13900	10	1	14287836	2748	5.87	0.72	12	0.01	3276.00	26565.00	27200	20230630	-29.30	18500	20231010	3.95	27200	-29.30	20230630	18500	3.95	20231010	27200	-29.30	20230630	18500	3.95	20231010	2.34	N	102710	500	71 억		1587217	N	N	1	N	00	N
114	20231010	160632	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18790	-70	5	-0.37	485085480	25520	70.51	18870	19320	18500	24500	13210	18860	19008.38	11.11	0	-1041	19186	19022	18816	18652	18446	19105	18735	71	5640	500	13950	10	1	14287836	2685	5.74	0.71	12	0.18	3276.00	26565.00	27200	20230630	-30.92	18500	20231010	1.57	27200	-30.92	20230630	18500	1.57	20231010	27200	-30.92	20230630	18500	1.57	20231010	2.34	N	102710	500	71 억		1587963	N	N	1	N	00	N
115	20231010	150631	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18690	-170	5	-0.90	444839600	23366	64.56	18870	19320	18500	24500	13210	18860	19038.30	11.11	0	-359	19186	19022	18816	18652	18446	19105	18735	71	5640	500	13950	10	1	14287836	2670	5.71	0.70	12	0.16	3276.00	26565.00	27200	20230630	-31.29	18500	20231010	1.03	27200	-31.29	20230630	18500	1.03	20231010	27200	-31.29	20230630	18500	1.03	20231010	2.34	N	102710	500	71 억		1587963	N	N	0	N	00	N
116	20231010	140635	57	100.00	KOSDAQ		화학	N	N	N	N		N	18820	-40	5	-0.21	396438020	20779	57.41	18870	19320	18800	24500	13210	18860	19079.33	11.11	0	-161	19186	19022	18816	18652	18446	19105	18735	71	5640	500	13950	10	1	14287836	2689	5.74	0.71	12	0.15	3276.00	26565.00	27200	20230630	-30.81	18610	20231006	1.13	27200	-30.81	20230630	18610	1.13	20231006	27200	-30.81	20230630	18610	1.13	20231006	2.34	N	102710	500	71 억		1587963	N	N	0	N	00	N
117	20231010	130627	57	100.00	KOSDAQ		화학	N	N	N	N		N	18970	110	2	0.58	336175660	17589	48.60	18870	19320	18870	24500	13210	18860	19113.58	11.11	0	1128	19186	19022	18816	18652	18446	19105	18735	71	5640	500	13950	10	1	14287836	2710	5.79	0.71	12	0.12	3276.00	26565.00	27200	20230630	-30.26	18610	20231006	1.93	27200	-30.26	20230630	18610	1.93	20231006	27200	-30.26	20230630	18610	1.93	20231006	2.34	N	102710	500	71 억		1587963	N	N	0	N	00	N
118	20231010	120627	57	100.00	KOSDAQ		화학	N	N	N	N		N	19230	370	2	1.96	277852940	14538	40.17	18870	19320	18870	24500	13210	18860	19113.09	11.11	0	2240	19186	19022	18816	18652	18446	19105	18735	71	5640	500	13950	10	1	14287836	2748	5.87	0.72	12	0.10	3276.00	26565.00	27200	20230630	-29.30	18610	20231006	3.33	27200	-29.30	20230630	18610	3.33	20231006	27200	-29.30	20230630	18610	3.33	20231006	2.34	N	102710	500	71 억		1587963	N	N	0	N	00	N
119	20231010	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	19240	380	2	2.01	233479400	12233	33.80	18870	19250	18870	24500	13210	18860	19086.99	11.11	0	2299	19186	19022	18816	18652	18446	19105	18735	71	5640	500	13950	10	1	14287836	2749	5.87	0.72	12	0.09	3276.00	26565.00	27200	20230630	-29.26	18610	20231006	3.39	27200	-29.26	20230630	18610	3.39	20231006	27200	-29.26	20230630	18610	3.39	20231006	2.34	N	102710	500	71 억		1587963	N	N	0	N	00	N
120	20231010	100623	57	100.00	KOSDAQ		화학	N	N	N	N		N	18990	130	2	0.69	163428470	8574	23.69	18870	19190	18870	24500	13210	18860	19062.16	11.11	0	1492	19186	19022	18816	18652	18446	19105	18735	71	5640	500	13950	10	1	14287836	2713	5.80	0.71	12	0.06	3276.00	26565.00	27200	20230630	-30.18	18610	20231006	2.04	27200	-30.18	20230630	18610	2.04	20231006	27200	-30.18	20230630	18610	2.04	20231006	2.34	N	102710	500	71 억		1587963	N	N	0	N	00	N
121	20231010	090617	57	100.00	KOSDAQ		화학	N	N	N	N		N	19030	170	2	0.90	28532880	1500	4.14	18870	19140	18870	24500	13210	18860	19027.73	11.11	0	-385	19186	19022	18816	18652	18446	19105	18735	71	5640	500	13950	10	1	14287836	2719	5.81	0.72	12	0.01	3276.00	26565.00	27200	20230630	-30.04	18610	20231006	2.26	27200	-30.04	20230630	18610	2.26	20231006	27200	-30.04	20230630	18610	2.26	20231006	2.34	N	102710	500	71 억		1587963	N	N	0	N	00	N
122	20231006	160625	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18860	130	2	0.69	680473670	36172	74.22	18610	18980	18610	24300	13120	18730	18812.27	11.08	0	4701	19496	19112	18886	18502	18276	19000	18390	71	5570	500	13860	10	1	14287836	2695	5.76	0.71	12	0.25	3276.00	26565.00	27200	20230630	-30.66	18610	20231006	1.34	27200	-30.66	20230630	18610	1.34	20231006	27200	-30.66	20230630	18610	1.34	20231006	2.34	N	102710	500	71 억		1583573	N	N	1	N	00	N
123	20231006	150615	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18800	70	2	0.37	637309820	33878	69.52	18610	18980	18610	24300	13120	18730	18812.02	11.08	0	3889	19496	19112	18886	18502	18276	19000	18390	71	5570	500	13860	10	1	14287836	2686	5.74	0.71	12	0.24	3276.00	26565.00	27200	20230630	-30.88	18610	20231006	1.02	27200	-30.88	20230630	18610	1.02	20231006	27200	-30.88	20230630	18610	1.02	20231006	2.34	N	102710	500	71 억		1583573	N	N	1	N	00	N
124	20231006	140617	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18850	120	2	0.64	476063250	25323	51.96	18610	18980	18610	24300	13120	18730	18799.77	11.08	0	2498	19496	19112	18886	18502	18276	19000	18390	71	5570	500	13860	10	1	14287836	2693	5.75	0.71	12	0.18	3276.00	26565.00	27200	20230630	-30.70	18610	20231006	1.29	27200	-30.70	20230630	18610	1.29	20231006	27200	-30.70	20230630	18610	1.29	20231006	2.34	N	102710	500	71 억		1583573	N	N	1	N	00	N
125	20231006	130609	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18940	210	2	1.12	371061270	19775	40.58	18610	18980	18610	24300	13120	18730	18764.24	11.08	0	1782	19496	19112	18886	18502	18276	19000	18390	71	5570	500	13860	10	1	14287836	2706	5.78	0.71	12	0.14	3276.00	26565.00	27200	20230630	-30.37	18610	20231006	1.77	27200	-30.37	20230630	18610	1.77	20231006	27200	-30.37	20230630	18610	1.77	20231006	2.34	N	102710	500	71 억		1583573	N	N	1	N	00	N
126	20231006	120609	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18930	200	2	1.07	347278220	18519	38.00	18610	18980	18610	24300	13120	18730	18752.59	11.08	0	1736	19496	19112	18886	18502	18276	19000	18390	71	5570	500	13860	10	1	14287836	2705	5.78	0.71	12	0.13	3276.00	26565.00	27200	20230630	-30.40	18610	20231006	1.72	27200	-30.40	20230630	18610	1.72	20231006	27200	-30.40	20230630	18610	1.72	20231006	2.34	N	102710	500	71 억		1583573	N	N	1	N	00	N
127	20231006	110603	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18930	200	2	1.07	323760210	17276	35.45	18610	18980	18610	24300	13120	18730	18740.49	11.08	0	1408	19496	19112	18886	18502	18276	19000	18390	71	5570	500	13860	10	1	14287836	2705	5.78	0.71	12	0.12	3276.00	26565.00	27200	20230630	-30.40	18610	20231006	1.72	27200	-30.40	20230630	18610	1.72	20231006	27200	-30.40	20230630	18610	1.72	20231006	2.34	N	102710	500	71 억		1583573	N	N	1	N	00	N
128	20231006	100608	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18960	230	2	1.23	250285670	13399	27.49	18610	18960	18610	24300	13120	18730	18679.25	11.08	0	1388	19496	19112	18886	18502	18276	19000	18390	71	5570	500	13860	10	1	14287836	2709	5.79	0.71	12	0.09	3276.00	26565.00	27200	20230630	-30.29	18610	20231006	1.88	27200	-30.29	20230630	18610	1.88	20231006	27200	-30.29	20230630	18610	1.88	20231006	2.34	N	102710	500	71 억		1583573	N	N	1	N	00	N
129	20231006	090604	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18740	10	2	0.05	159550830	8567	17.58	18610	18760	18610	24300	13120	18730	18623.29	11.08	0	-63	19496	19112	18886	18502	18276	19000	18390	71	5570	500	13860	10	1	14287836	2678	5.72	0.71	12	0.06	3276.00	26565.00	27200	20230630	-31.10	18610	20231006	0.70	27200	-31.10	20230630	18610	0.70	20231006	27200	-31.10	20230630	18610	0.70	20231006	2.34	N	102710	500	71 억		1583573	N	N	1	N	00	N